MetLife, Inc. (0K0X.L) LSE
70.64
-1.1746(-1.64%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
70.64
-1.1746(-1.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 70.13 | 70.64 | 70.64 | 70.64 | 69.52 | 387 |
| April 01, 2026 | 71.4 | 71.81 | 71.81 | 71.98 | 70.67 | 106 |
| March 31, 2026 | 69.63 | 70.13 | 70.13 | 70.63 | 68.73 | 21 |
| March 30, 2026 | 69.08 | 68.44 | 68.44 | 70.15 | 67.16 | 19 |
| March 27, 2026 | 70.5 | 67.51 | 67.51 | 70.5 | 67.51 | 1,035 |
| March 26, 2026 | 71.02 | 69.72 | 69.72 | 71.02 | 69.47 | 68 |
| March 25, 2026 | 70.88 | 70.28 | 70.28 | 70.88 | 70.28 | 64 |
| March 24, 2026 | 68 | 70.09 | 70.09 | 70.09 | 68 | 113 |
| March 23, 2026 | 70.61 | 69.7 | 69.7 | 70.61 | 66 | 670 |
| March 20, 2026 | 69.36 | 68.23 | 68.23 | 69.36 | 68.15 | 5 |
| March 19, 2026 | 68.25 | 68.23 | 68.23 | 68.69 | 67.54 | 232 |
| March 18, 2026 | 69.6 | 68.9 | 68.9 | 70 | 68 | 134 |
| March 17, 2026 | 70.1 | 69.68 | 69.68 | 70.84 | 69.5 | 138 |
| March 16, 2026 | 68 | 69.21 | 69.21 | 69.5 | 67.9 | 197 |
| March 13, 2026 | 68.11 | 68.25 | 68.25 | 69.7 | 68.08 | 70 |
| March 12, 2026 | 70.99 | 68.45 | 68.45 | 70.99 | 68.26 | 228 |
| March 11, 2026 | 72 | 69.83 | 69.83 | 72 | 69.49 | 568 |
| March 10, 2026 | 71.03 | 71.03 | 71.03 | 71.57 | 69.75 | 127 |
| March 09, 2026 | 70.54 | 69.83 | 69.83 | 70.69 | 69.04 | 383 |
| March 06, 2026 | 74.01 | 70.89 | 70.89 | 74.01 | 69.58 | 813 |
| March 05, 2026 | 72.25 | 72.41 | 72.41 | 72.41 | 72.02 | 335 |
| March 04, 2026 | 73.01 | 73.52 | 73.52 | 73.52 | 72.33 | 3,209 |
| March 03, 2026 | 72.1 | 72.38 | 72.38 | 72.53 | 69.62 | 337 |
| March 02, 2026 | 71.7 | 73.38 | 73.38 | 73.47 | 71.16 | 733 |
| February 27, 2026 | 75 | 72.37 | 72.37 | 75.42 | 71.88 | 928 |
| February 26, 2026 | 74.36 | 75.69 | 75.69 | 76.71 | 74.36 | 373 |
| February 25, 2026 | 76.21 | 74.5 | 74.5 | 76.21 | 74.39 | 334 |
| February 24, 2026 | 75.84 | 73.47 | 73.47 | 75.84 | 73.41 | 474 |
| February 23, 2026 | 78.72 | 74.23 | 74.23 | 79 | 74.23 | 747 |
| February 20, 2026 | 77.48 | 78.71 | 0 | 78.95 | 77.37 | 238 |
| February 19, 2026 | 79.68 | 77.98 | 0 | 79.68 | 77.98 | 180 |
| February 18, 2026 | 78.19 | 78.85 | 0 | 79.2 | 78.19 | 41 |
| February 17, 2026 | 76.7 | 76.8 | 0 | 78.27 | 76.7 | 39 |
| February 13, 2026 | 78.12 | 77.15 | 0 | 78.12 | 76.75 | 238 |
| February 12, 2026 | 79.39 | 76.68 | 0 | 79.5 | 76.35 | 605 |
| February 11, 2026 | 77.69 | 78.78 | 0 | 79.2 | 77.69 | 677 |
| February 10, 2026 | 76.22 | 76.6 | 0 | 77.23 | 76.13 | 94 |
| February 09, 2026 | 75.79 | 76.93 | 0 | 77.35 | 75.79 | 935 |
| February 06, 2026 | 76.32 | 76.15 | 0 | 76.47 | 75.75 | 525 |
| February 05, 2026 | 77.9 | 75.39 | 0 | 81.43 | 75.39 | 1,679 |
| February 04, 2026 | 76 | 77.46 | 0 | 78.26 | 76 | 489 |
| February 03, 2026 | 79.55 | 77.03 | 0 | 80.1 | 77 | 762 |
| February 02, 2026 | 77.61 | 79.41 | 0 | 79.89 | 77.61 | 402 |
| January 30, 2026 | 78.11 | 78.4 | 0 | 78.4 | 77.95 | 320 |
| January 29, 2026 | 77 | 76.99 | 0 | 77.67 | 76.22 | 1,170 |
| January 28, 2026 | 77.1 | 76.6 | 0 | 77.1 | 76.44 | 229 |
| January 27, 2026 | 77.59 | 76.63 | 0 | 77.59 | 76.52 | 15,669 |
| January 26, 2026 | 75.65 | 76.3 | 0 | 76.3 | 75.65 | 930 |
| January 23, 2026 | 76 | 75.21 | 0 | 76 | 74.97 | 495 |
| January 22, 2026 | 77.12 | 77.14 | 0 | 77.17 | 76.43 | 745 |
| January 21, 2026 | 76.34 | 76.97 | 0 | 77.07 | 75.5 | 202 |
| January 20, 2026 | 77.21 | 75.49 | 0 | 77.21 | 75.49 | 1,378 |
| January 16, 2026 | 77.19 | 76.87 | 0 | 77.63 | 76.87 | 207 |
| January 15, 2026 | 78.58 | 78.71 | 0 | 78.71 | 78.47 | 18 |
| January 14, 2026 | 77.07 | 78.23 | 0 | 78.53 | 77.07 | 63 |
| January 13, 2026 | 77.01 | 77.45 | 0 | 79.09 | 77.01 | 259 |
| January 12, 2026 | 78.6 | 78.24 | 0 | 78.85 | 78.24 | 333 |
| January 09, 2026 | 80.33 | 79.44 | 0 | 80.33 | 79.08 | 354 |
| January 08, 2026 | 79.49 | 79.59 | 0 | 79.63 | 78.47 | 1,498 |
| January 07, 2026 | 80.57 | 78.74 | 0 | 80.78 | 78.45 | 75 |